Market data

Select a section

SSGA SPDR ETFs Europe ii Spdr Msci Em Climate Paris Align Ucit Ac

(SMPA)
Sector: n/a
896.80p
-12.75p -1.40
Last updated: 16:39:55

Historic Prices - up to 10 years

Date Open High Low Close Volume
18/06/2025 905.70p 919.30p 900.35p 909.55p 0
17/06/2025 905.70p 918.40p 897.50p 910.05p 0
16/06/2025 905.70p 932.05p 882.15p 912.55p 0
13/06/2025 905.70p 915.80p 895.70p 904.60p 0
12/06/2025 905.70p 928.35p 907.20p 915.80p 0
11/06/2025 905.70p 937.80p 915.80p 922.40p 0
10/06/2025 905.70p 938.70p 895.65p 917.45p 0
09/06/2025 905.70p 920.50p 901.25p 910.70p 0
06/06/2025 905.70p 912.45p 889.95p 902.05p 0
05/06/2025 905.70p 911.55p 887.90p 894.05p 0
04/06/2025 905.70p 904.45p 884.95p 894.05p 0
03/06/2025 905.70p 895.85p 876.60p 886.45p 0
02/06/2025 905.70p 892.55p 873.15p 881.10p 0
30/05/2025 905.70p 899.45p 880.60p 882.45p 0
29/05/2025 905.70p 905.75p 875.20p 892.45p 0
28/05/2025 905.70p 902.80p 872.50p 890.70p 0
27/05/2025 905.70p 897.65p 884.90p 890.95p 0
26/05/2025 905.70p 907.85p 886.65p 894.30p 0
23/05/2025 905.70p 907.85p 886.65p 894.30p 0
22/05/2025 905.70p 908.60p 889.40p 898.65p 0
21/05/2025 905.70p 917.60p 896.25p 906.55p 0
20/05/2025 905.70p 917.90p 894.75p 904.90p 0
19/05/2025 905.70p 913.40p 898.20p 908.35p 0
16/05/2025 905.70p 922.70p 903.90p 913.40p 0
15/05/2025 905.70p 921.25p 901.00p 912.80p 0
14/05/2025 905.70p 923.75p 901.15p 915.40p 0
13/05/2025 905.70p 909.90p 905.70p 909.90p 980
12/05/2025 821.30p 923.05p 887.10p 911.00p 0
09/05/2025 821.30p 900.65p 880.05p 887.10p 0
08/05/2025 821.30p 891.00p 866.60p 881.55p 0
07/05/2025 821.30p 888.95p 871.75p 879.45p 0
06/05/2025 821.30p 891.75p 880.50p 887.90p 0
05/05/2025 821.30p 900.20p 868.65p 888.05p 0
02/05/2025 821.30p 900.20p 868.65p 888.05p 0
01/05/2025 821.30p 872.45p 857.65p 868.65p 0
30/04/2025 821.30p 872.30p 850.90p 857.65p 0
29/04/2025 821.30p 865.00p 852.45p 856.35p 0
28/04/2025 821.30p 869.45p 848.85p 852.85p 0
25/04/2025 821.30p 865.15p 852.25p 855.55p 0
24/04/2025 821.30p 858.25p 846.15p 857.00p 0
23/04/2025 821.30p 866.50p 830.85p 852.85p 0
22/04/2025 821.30p 846.30p 815.00p 830.85p 0
21/04/2025 821.30p 841.00p 828.10p 830.85p 0
18/04/2025 821.30p 841.00p 828.10p 830.85p 0
17/04/2025 821.30p 841.00p 828.10p 830.85p 0
16/04/2025 821.30p 830.65p 821.30p 830.65p 500
15/04/2025 795.40p 840.70p 832.10p 836.30p 0
14/04/2025 795.40p 842.20p 823.85p 836.35p 0
11/04/2025 795.40p 836.75p 795.40p 823.85p 0
10/04/2025 795.40p 854.45p 790.95p 818.95p 0
09/04/2025 795.40p 816.35p 776.40p 790.95p 0
08/04/2025 795.40p 835.15p 786.70p 812.00p 0
07/04/2025 795.40p 809.70p 795.40p 800.45p 593
04/04/2025 819.50p 823.45p 819.50p 823.45p 470
03/04/2025 898.20p 880.60p 843.75p 855.25p 0
02/04/2025 898.20p 889.70p 869.65p 880.60p 0
01/04/2025 898.20p 884.70p 874.00p 883.90p 0
31/03/2025 898.20p 886.45p 850.35p 874.00p 0
28/03/2025 898.20p 906.60p 877.10p 881.70p 0
27/03/2025 898.20p 909.45p 892.55p 897.70p 0
26/03/2025 898.20p 911.85p 893.85p 897.80p 0
25/03/2025 898.20p 912.30p 883.60p 897.65p 0
24/03/2025 898.20p 899.60p 898.20p 899.60p 460
21/03/2025 881.60p 905.75p 891.15p 896.75p 0
20/03/2025 881.60p 918.60p 885.30p 897.85p 0
19/03/2025 881.60p 908.80p 900.25p 904.30p 0
18/03/2025 881.60p 912.35p 897.60p 901.95p 0
17/03/2025 881.60p 904.65p 891.60p 903.60p 0
14/03/2025 881.60p 894.80p 876.80p 892.40p 0
13/03/2025 881.60p 879.55p 869.60p 876.80p 0
12/03/2025 881.60p 891.85p 875.10p 879.55p 0
11/03/2025 881.60p 881.90p 875.60p 875.60p 200
10/03/2025 877.20p 880.50p 877.00p 877.00p 5,525
07/03/2025 896.50p 905.55p 885.75p 887.60p 0
06/03/2025 896.50p 896.50p 894.70p 894.70p 940
05/03/2025 891.60p 891.60p 888.85p 888.85p 940
04/03/2025 882.70p 882.70p 875.30p 875.30p 3,490
03/03/2025 891.20p 899.45p 886.25p 889.05p 0
28/02/2025 891.20p 912.15p 884.65p 890.10p 0
27/02/2025 891.20p 924.80p 891.20p 912.15p 0
26/02/2025 891.20p 933.20p 910.10p 923.05p 0
25/02/2025 891.20p 918.85p 891.20p 910.10p 0
24/02/2025 891.20p 933.90p 914.55p 916.15p 0
21/02/2025 891.20p 938.35p 924.75p 933.90p 0
20/02/2025 891.20p 935.00p 913.40p 927.75p 0
19/02/2025 891.20p 933.05p 920.90p 926.35p 0
18/02/2025 891.20p 931.15p 919.15p 926.30p 0
17/02/2025 891.20p 925.95p 917.20p 923.80p 0
14/02/2025 891.20p 924.80p 911.75p 917.20p 0
13/02/2025 891.20p 924.15p 902.20p 915.35p 0
12/02/2025 891.20p 933.30p 901.75p 918.35p 0
11/02/2025 891.20p 923.65p 912.20p 919.05p 0
10/02/2025 891.20p 926.05p 909.80p 923.65p 0
07/02/2025 891.20p 932.60p 903.25p 914.60p 0
06/02/2025 891.20p 923.40p 897.50p 902.85p 0
05/02/2025 891.20p 911.25p 897.15p 902.85p 0
04/02/2025 891.20p 911.30p 892.55p 898.15p 0
03/02/2025 891.20p 913.45p 880.50p 898.15p 0
31/01/2025 891.20p 917.35p 899.00p 909.35p 0
30/01/2025 891.20p 905.80p 880.00p 905.00p 0
29/01/2025 891.20p 902.15p 876.20p 890.45p 0
28/01/2025 891.20p 884.80p 868.10p 876.20p 0
27/01/2025 891.20p 900.00p 875.10p 881.05p 0
24/01/2025 891.20p 906.10p 897.15p 900.00p 0
23/01/2025 891.20p 916.05p 890.35p 903.35p 0
22/01/2025 891.20p 906.25p 895.65p 903.90p 0
21/01/2025 891.20p 911.20p 899.65p 901.60p 0
20/01/2025 891.20p 925.05p 882.60p 907.40p 0
17/01/2025 891.20p 906.35p 889.05p 904.45p 0
16/01/2025 891.20p 911.10p 885.55p 889.95p 0
15/01/2025 891.20p 896.35p 871.40p 889.95p 0
14/01/2025 891.20p 899.80p 872.00p 883.00p 0
13/01/2025 891.20p 880.90p 871.00p 874.10p 0
10/01/2025 891.20p 895.85p 870.65p 879.25p 0
09/01/2025 891.20p 895.25p 879.40p 887.60p 0
08/01/2025 891.20p 894.70p 873.70p 884.40p 0
07/01/2025 891.20p 895.80p 866.05p 882.80p 0
06/01/2025 891.20p 900.55p 878.05p 886.70p 0
03/01/2025 891.20p 895.85p 872.30p 885.30p 0
02/01/2025 891.20p 892.90p 865.55p 885.10p 0
01/01/2025 891.20p 878.65p 866.05p 874.30p 0
31/12/2024 891.20p 878.65p 866.05p 874.30p 0
30/12/2024 891.20p 882.00p 869.10p 874.10p 0
27/12/2024 891.20p 887.25p 872.60p 874.85p 0
26/12/2024 891.20p 893.90p 880.25p 887.25p 0
25/12/2024 891.20p 893.90p 880.25p 887.25p 0
24/12/2024 891.20p 893.90p 880.25p 887.25p 0
23/12/2024 891.20p 890.05p 877.70p 887.05p 0
20/12/2024 891.20p 889.40p 874.70p 882.30p 0
19/12/2024 891.20p 889.30p 877.90p 885.45p 0

Market data

Select a section